stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,195800,774994945,3130,3130,3130,3130,3971
20240403,195700,774994945,3130,3130,3130,3130,0
20240403,195600,774994945,3130,3130,3130,3130,0
20240403,195500,774994945,3130,3130,3130,3130,0
20240403,195400,774994945,3130,3130,3130,3130,0
20240403,195300,774994945,3130,3130,3130,3130,0
20240403,195200,774994945,3130,3130,3130,3130,0
20240403,195100,774994945,3130,3130,3130,3130,0
20240403,195000,774994945,3130,3130,3130,3130,0
20240403,194900,774994945,3130,3130,3130,3130,0
20240403,194800,774994945,3130,3130,3130,3130,0
20240403,194700,774994945,3130,3130,3130,3130,0
20240403,194600,774994945,3130,3130,3130,3130,0
20240403,194500,774994945,3130,3130,3130,3130,0
20240403,194400,774994945,3130,3130,3130,3130,0
20240403,194300,774994945,3130,3130,3130,3130,0
20240403,194200,774994945,3130,3130,3130,3130,0
20240403,194100,774994945,3130,3130,3130,3130,0
20240403,194000,774994945,3130,3130,3130,3130,0
20240403,193900,774994945,3130,3130,3130,3130,0
20240403,193800,774994945,3130,3130,3130,3130,0
20240403,193700,774994945,3130,3130,3130,3130,0
20240403,193600,774994945,3130,3130,3130,3130,0
20240403,193500,774994945,3130,3130,3130,3130,0
20240403,193400,774994945,3130,3130,3130,3130,0
20240403,193300,774994945,3130,3130,3130,3130,0
20240403,193200,774994945,3130,3130,3130,3130,0
20240403,193100,774994945,3130,3130,3130,3130,0
20240403,193000,774994945,3130,3130,3130,3130,0
20240403,192900,774994945,3130,3130,3130,3130,0
20240403,192800,774994945,3130,3130,3130,3130,3971
20240403,192700,774994945,3130,3130,3130,3130,0
20240403,192600,774994945,3130,3130,3130,3130,0
20240403,192500,774994945,3130,3130,3130,3130,0
20240403,192400,774994945,3130,3130,3130,3130,0
20240403,192300,774994945,3130,3130,3130,3130,0
20240403,192200,774994945,3130,3130,3130,3130,0
20240403,192100,774994945,3130,3130,3130,3130,0
20240403,192000,774994945,3130,3130,3130,3130,0
20240403,191900,774994945,3130,3130,3130,3130,0
20240403,191800,774994945,3130,3130,3130,3130,0
20240403,191700,774994945,3130,3130,3130,3130,0
20240403,191600,774994945,3130,3130,3130,3130,0
20240403,191500,774994945,3130,3130,3130,3130,0
20240403,191400,774994945,3130,3130,3130,3130,0
20240403,191300,774994945,3130,3130,3130,3130,0
20240403,191200,774994945,3130,3130,3130,3130,0
20240403,191100,774994945,3130,3130,3130,3130,0
20240403,191000,774994945,3130,3130,3130,3130,0
20240403,190900,774994945,3130,3130,3130,3130,0
20240403,190800,774994945,3130,3130,3130,3130,0
20240403,190700,774994945,3130,3130,3130,3130,0
20240403,190600,774994945,3130,3130,3130,3130,0
20240403,190500,774994945,3130,3130,3130,3130,0
20240403,190400,774994945,3130,3130,3130,3130,0
20240403,190300,774994945,3130,3130,3130,3130,0
20240403,190200,774994945,3130,3130,3130,3130,0
20240403,190100,774994945,3130,3130,3130,3130,0
20240403,190000,774994945,3130,3130,3130,3130,0
20240403,185900,774994945,3130,3130,3130,3130,0
20240403,185800,774994945,3130,3130,3130,3130,3971
20240403,185700,774994945,3130,3130,3130,3130,0
20240403,185600,774994945,3130,3130,3130,3130,0
20240403,185500,774994945,3130,3130,3130,3130,0
20240403,185400,774994945,3130,3130,3130,3130,0
20240403,185300,774994945,3130,3130,3130,3130,0
20240403,185200,774994945,3130,3130,3130,3130,0
20240403,185100,774994945,3130,3130,3130,3130,0
20240403,185000,774994945,3130,3130,3130,3130,0
20240403,184900,774994945,3130,3130,3130,3130,0
20240403,184800,774994945,3130,3130,3130,3130,0
20240403,184700,774994945,3130,3130,3130,3130,0
20240403,184600,774994945,3130,3130,3130,3130,0
20240403,184500,774994945,3130,3130,3130,3130,0
20240403,184400,774994945,3130,3130,3130,3130,0
20240403,184300,774994945,3130,3130,3130,3130,0
20240403,184200,774994945,3130,3130,3130,3130,0
20240403,184100,774994945,3130,3130,3130,3130,0
20240403,184000,774994945,3130,3130,3130,3130,0
20240403,183900,774994945,3130,3130,3130,3130,0
20240403,183800,774994945,3130,3130,3130,3130,0
20240403,183700,774994945,3130,3130,3130,3130,0
20240403,183600,774994945,3130,3130,3130,3130,0
20240403,183500,774994945,3130,3130,3130,3130,0
20240403,183400,774994945,3130,3130,3130,3130,0
20240403,183300,774994945,3130,3130,3130,3130,0
20240403,183200,774994945,3130,3130,3130,3130,0
20240403,183100,774994945,3130,3130,3130,3130,0
20240403,183000,774994945,3130,3130,3130,3130,0
20240403,182900,774994945,3130,3130,3130,3130,0
20240403,182800,774994945,3130,3130,3130,3130,3971
20240403,182700,774994945,3130,3130,3130,3130,0
20240403,182600,774994945,3130,3130,3130,3130,0
20240403,182500,774994945,3130,3130,3130,3130,0
20240403,182400,774994945,3130,3130,3130,3130,0
20240403,182300,774994945,3130,3130,3130,3130,0
20240403,182200,774994945,3130,3130,3130,3130,0
20240403,182100,774994945,3130,3130,3130,3130,0
20240403,182000,774994945,3130,3130,3130,3130,0
20240403,181900,774994945,3130,3130,3130,3130,0
20240403,181800,774994945,3130,3130,3130,3130,0
20240403,181700,774994945,3130,3130,3130,3130,0
20240403,181600,774994945,3130,3130,3130,3130,0
20240403,181500,774994945,3130,3130,3130,3130,0
20240403,181400,774994945,3130,3130,3130,3130,0
20240403,181300,774994945,3130,3130,3130,3130,0
20240403,181200,774994945,3130,3130,3130,3130,0
20240403,181100,774994945,3130,3130,3130,3130,0
20240403,181000,774994945,3130,3130,3130,3130,0
20240403,180900,774994945,3130,3130,3130,3130,0
20240403,180800,774994945,3130,3130,3130,3130,0
20240403,180700,774994945,3130,3130,3130,3130,0
20240403,180600,774994945,3130,3130,3130,3130,0
20240403,180500,774994945,3130,3130,3130,3130,0
20240403,180400,774994945,3130,3130,3130,3130,0
20240403,180300,774994945,3130,3130,3130,3130,0
20240403,180200,774994945,3130,3130,3130,3130,0
20240403,180100,774994945,3130,3130,3130,3130,0
20240403,180000,774994945,3130,3130,3130,3130,0
20240403,175900,774994945,3130,3130,3130,3130,0
20240403,175800,774994945,3130,3130,3130,3130,3971
20240403,175700,774994945,3130,3130,3130,3130,0
20240403,175600,774994945,3130,3130,3130,3130,0
20240403,175500,774994945,3130,3130,3130,3130,0
20240403,175400,774994945,3130,3130,3130,3130,0
20240403,175300,774994945,3130,3130,3130,3130,0
20240403,175200,774994945,3130,3130,3130,3130,0
20240403,175100,774994945,3130,3130,3130,3130,0
20240403,175000,774994945,3130,3130,3130,3130,0
20240403,174900,774994945,3130,3130,3130,3130,0
20240403,174800,774994945,3130,3130,3130,3130,0
20240403,174700,774994945,3130,3130,3130,3130,0
20240403,174600,774994945,3130,3130,3130,3130,0
20240403,174500,774994945,3130,3130,3130,3130,0
20240403,174400,774994945,3130,3130,3130,3130,0
20240403,174300,774994945,3130,3130,3130,3130,0
20240403,174200,774994945,3130,3130,3130,3130,0
20240403,174100,774994945,3130,3130,3130,3130,0
20240403,174000,774994945,3130,3130,3130,3130,0
20240403,173900,774994945,3130,3130,3130,3130,0
20240403,173800,774994945,3130,3130,3130,3130,0
20240403,173700,774994945,3130,3130,3130,3130,0
20240403,173600,774994945,3130,3130,3130,3130,0
20240403,173500,774994945,3130,3130,3130,3130,0
20240403,173400,774994945,3130,3130,3130,3130,0
20240403,173300,774994945,3130,3130,3130,3130,0
20240403,173200,774994945,3130,3130,3130,3130,0
20240403,173100,774994945,3130,3130,3130,3130,0
20240403,173000,774994945,3130,3130,3130,3130,0
20240403,172900,774994945,3130,3130,3130,3130,0
20240403,172800,774994945,3130,3130,3130,3130,3971
20240403,172700,774994945,3130,3130,3130,3130,0
20240403,172600,774994945,3130,3130,3130,3130,0
20240403,172500,774994945,3130,3130,3130,3130,0
20240403,172400,774994945,3130,3130,3130,3130,0
20240403,172300,774994945,3130,3130,3130,3130,0
20240403,172200,774994945,3130,3130,3130,3130,0
20240403,172100,774994945,3130,3130,3130,3130,0
20240403,172000,774994945,3130,3130,3130,3130,0
20240403,171900,774994945,3130,3130,3130,3130,0
20240403,171800,774994945,3130,3130,3130,3130,0
20240403,171700,774994945,3130,3130,3130,3130,0
20240403,171600,774994945,3130,3130,3130,3130,0
20240403,171500,774994945,3130,3130,3130,3130,0
20240403,171400,774994945,3130,3130,3130,3130,0
20240403,171300,774994945,3130,3130,3130,3130,0
20240403,171200,774994945,3130,3130,3130,3130,0
20240403,171100,774994945,3130,3130,3130,3130,0
20240403,171000,774994945,3130,3130,3130,3130,0
20240403,170900,774994945,3130,3130,3130,3130,0
20240403,170800,774994945,3130,3130,3130,3130,0
20240403,170700,774994945,3130,3130,3130,3130,0
20240403,170600,774994945,3130,3130,3130,3130,0
20240403,170500,774994945,3130,3130,3130,3130,0
20240403,170400,774994945,3130,3130,3130,3130,0
20240403,170300,774994945,3130,3130,3130,3130,0
20240403,170200,774994945,3130,3130,3130,3130,0
20240403,170100,774994945,3130,3130,3130,3130,0
20240403,170000,774994945,3130,3130,3130,3130,0
20240403,165900,774994945,3130,3130,3130,3130,0
20240403,165800,774994945,3130,3130,3130,3130,3971
20240403,165700,774994945,3130,3130,3130,3130,0
20240403,165600,774994945,3130,3130,3130,3130,0
20240403,165500,774994945,3130,3130,3130,3130,0
20240403,165400,774994945,3130,3130,3130,3130,0
20240403,165300,774994945,3130,3130,3130,3130,0
20240403,165200,774994945,3130,3130,3130,3130,0
20240403,165100,774994945,3130,3130,3130,3130,0
20240403,165000,774994945,3130,3130,3130,3130,0
20240403,164900,774994945,3130,3130,3130,3130,0
20240403,164800,774994945,3130,3130,3130,3130,0
20240403,164700,774994945,3130,3130,3130,3130,0
20240403,164600,774994945,3130,3130,3130,3130,0
20240403,164500,774994945,3130,3130,3130,3130,0
20240403,164400,774994945,3130,3130,3130,3130,0
20240403,164300,774994945,3130,3130,3130,3130,0
20240403,164200,774994945,3130,3130,3130,3130,0
20240403,164100,774994945,3130,3130,3130,3130,0
20240403,164000,774994945,3130,3130,3130,3130,0
20240403,163900,774994945,3130,3130,3130,3130,0
20240403,163800,774994945,3130,3130,3130,3130,0
20240403,163700,774994945,3130,3130,3130,3130,0
20240403,163600,774994945,3130,3130,3130,3130,0
20240403,163500,774994945,3130,3130,3130,3130,0
20240403,163400,774994945,3130,3130,3130,3130,0
20240403,163300,774994945,3130,3130,3130,3130,0
20240403,163200,774994945,3130,3130,3130,3130,0
20240403,163100,774994945,3130,3130,3130,3130,0
20240403,163000,774994945,3130,3130,3130,3130,0
20240403,162900,774994945,3130,3130,3130,3130,0
20240403,162800,774994945,3130,3130,3130,3130,3971
20240403,162700,774994945,3130,3130,3130,3130,0
20240403,162600,774994945,3130,3130,3130,3130,0
20240403,162500,774994945,3130,3130,3130,3130,0
20240403,162400,774994945,3130,3130,3130,3130,0
20240403,162300,774994945,3130,3130,3130,3130,0
20240403,162200,774994945,3130,3130,3130,3130,0
20240403,162100,774994945,3130,3130,3130,3130,0
20240403,162000,774994945,3130,3130,3130,3130,0
20240403,161900,774994945,3130,3130,3130,3130,0
20240403,161800,774994945,3130,3130,3130,3130,0
20240403,161700,774994945,3130,3130,3130,3130,0
20240403,161600,774994945,3130,3130,3130,3130,0
20240403,161500,774994945,3130,3130,3130,3130,0
20240403,161400,774994945,3130,3130,3130,3130,0
20240403,161300,774994945,3130,3130,3130,3130,0
20240403,161200,774994945,3130,3130,3130,3130,0
20240403,161100,774994945,3130,3130,3130,3130,0
20240403,161000,774994945,3130,3130,3130,3130,0
20240403,160900,774994945,3130,3130,3130,3130,0
20240403,160800,774994945,3130,3130,3130,3130,0
20240403,160700,774994945,3130,3130,3130,3130,0
20240403,160600,774994945,3130,3130,3130,3130,0
20240403,160500,774994945,3130,3130,3130,3130,0
20240403,160400,774994945,3130,3130,3130,3130,0
20240403,160300,774994945,3130,3130,3130,3130,0
20240403,160200,774994945,3130,3130,3130,3130,0
20240403,160100,774994945,3130,3130,3130,3130,0
20240403,160000,774994945,3130,3130,3130,3130,0
20240403,155900,774994945,3130,3130,3130,3130,0
20240403,155800,774994945,3130,3130,3130,3130,3971
20240403,155700,774994945,3130,3130,3130,3130,0
20240403,155600,774994945,3130,3130,3130,3130,0
20240403,155500,774994945,3130,3130,3130,3130,0
20240403,155400,774994945,3130,3130,3130,3130,0
20240403,155300,774994945,3130,3130,3130,3130,0
20240403,155200,774994945,3130,3130,3130,3130,0
20240403,155100,774994945,3130,3130,3130,3130,0
20240403,155000,774994945,3130,3130,3130,3130,0
20240403,154900,774994945,3130,3130,3130,3130,0
20240403,154800,774994945,3130,3130,3130,3130,0
20240403,154700,774994945,3130,3130,3130,3130,0
20240403,154600,774994945,3130,3130,3130,3130,0
20240403,154500,774994945,3130,3130,3130,3130,0
20240403,154400,774994945,3130,3130,3130,3130,0
20240403,154300,774994945,3130,3130,3130,3130,0
20240403,154200,774994945,3130,3130,3130,3130,0
20240403,154100,774994945,3130,3130,3130,3130,0
20240403,154000,774994945,3130,3130,3130,3130,0
20240403,153900,774994945,3130,3130,3130,3130,0
20240403,153800,774994945,3130,3130,3130,3130,0
20240403,153700,774994945,3130,3130,3130,3130,0
20240403,153600,774994945,3130,3130,3130,3130,0
20240403,153500,774994945,3130,3130,3130,3130,0
20240403,153400,774994945,3130,3130,3130,3130,0
20240403,153300,774994945,3130,3130,3130,3130,0
20240403,153200,774994945,3130,3130,3130,3130,0
20240403,153100,774994945,3130,3130,3130,3130,0
20240403,153000,774994945,3130,3130,3130,3130,3971
20240403,152900,762565715,3125,3125,3125,3125,0
20240403,152800,762565715,3125,3125,3125,3125,0
20240403,152700,762565715,3125,3125,3125,3125,0
20240403,152600,762565715,3125,3125,3125,3125,0
20240403,152500,762565715,3125,3125,3125,3125,0
20240403,152400,762565715,3125,3125,3125,3125,0
20240403,152300,762565715,3125,3125,3125,3125,0
20240403,152200,762565715,3125,3125,3125,3125,0
20240403,152100,762565715,3125,3125,3125,3125,0
20240403,152000,762565715,3125,3125,3125,3125,0
20240403,151900,762565715,3125,3125,3125,3125,1
20240403,151800,762562590,3105,3115,3125,3105,2480
20240403,151700,754847370,3110,3115,3120,3110,334
20240403,151600,753808555,3120,3110,3120,3110,1356
20240403,151500,749584540,3110,3110,3115,3110,109
20240403,151400,749245295,3110,3115,3115,3110,526
20240403,151300,747609170,3120,3115,3120,3110,534
20240403,151200,745948005,3110,3115,3115,3110,506
20240403,151100,744372465,3120,3115,3120,3110,278
20240403,151000,743506705,3110,3115,3120,3110,597
20240403,150900,741647025,3110,3115,3115,3110,702
20240403,150800,739463765,3115,3110,3120,3110,334
20240403,150700,738424340,3115,3115,3120,3110,341
20240403,150600,737362320,3120,3120,3120,3115,239
20240403,150500,736616955,3110,3120,3120,3110,663
20240403,150400,734554490,3120,3120,3120,3115,737
20240403,150300,732258205,3120,3120,3120,3110,620
20240403,150200,730326290,3115,3115,3120,3115,702
20240403,150100,728138800,3120,3115,3120,3115,101
20240403,150000,727824035,3120,3110,3130,3105,473
20240403,145900,726351475,3110,3110,3130,3110,1168
20240403,145800,722714425,3120,3110,3120,3105,1041
20240403,145700,719476730,3115,3115,3115,3110,365
20240403,145600,718341225,3110,3105,3115,3105,780
20240403,145500,715915920,3110,3120,3125,3110,854
20240403,145400,713259075,3130,3110,3130,3110,1402
20240403,145300,708894900,3115,3110,3115,3110,1217
20240403,145200,705107280,3115,3110,3115,3110,248
20240403,145100,704335725,3115,3110,3115,3105,866
20240403,145000,701644005,3115,3110,3130,3110,229
20240403,144900,700931110,3130,3110,3130,3105,2944
20240403,144800,691751630,3110,3110,3110,3105,603
20240403,144700,689879075,3110,3110,3115,3105,1246
20240403,144600,686006645,3105,3110,3115,3105,1254
20240403,144500,682108770,3110,3110,3115,3105,915
20240403,144400,679264585,3110,3110,3130,3100,2392
20240403,144300,671823600,3105,3100,3125,3100,1291
20240403,144200,667811280,3105,3105,3105,3100,1265
20240403,144100,663889380,3110,3110,3115,3100,470
20240403,144000,662430475,3115,3110,3115,3100,2437
20240403,143900,654847500,3110,3110,3110,3105,857
20240403,143800,652186160,3105,3105,3105,3105,242
20240403,143700,651434750,3105,3110,3115,3105,922
20240403,143600,648571385,3105,3110,3125,3105,1698
20240403,143500,643283765,3105,3105,3115,3100,6092
20240403,143400,624365325,3110,3105,3110,3105,1950
20240403,143300,618310450,3105,3110,3110,3105,332
20240403,143200,617279120,3110,3115,3115,3110,573
20240403,143100,615496640,3115,3115,3120,3110,148
20240403,143000,615035400,3120,3120,3130,3115,1680
20240403,142900,609789385,3145,3110,3145,3105,2456
20240403,142800,602131570,3105,3115,3115,3105,599
20240403,142700,600270925,3110,3115,3115,3110,639
20240403,142600,598283045,3110,3110,3115,3105,1753
20240403,142500,592831145,3110,3115,3115,3110,459
20240403,142400,591403575,3115,3115,3115,3110,1129
20240403,142300,587890125,3125,3125,3135,3115,1450
20240403,142200,583355985,3120,3105,3120,3105,1001
20240403,142100,580247480,3105,3110,3110,3105,1026
20240403,142000,577059910,3110,3105,3110,3105,1193
20240403,141900,573355290,3105,3110,3110,3105,1004
20240403,141800,570235550,3105,3110,3110,3105,2671
20240403,141700,561942000,3105,3105,3110,3105,738
20240403,141600,559650430,3105,3105,3110,3105,1370
20240403,141500,555396515,3105,3105,3110,3105,1105
20240403,141400,551965365,3110,3110,3115,3110,1908
20240403,141300,546031210,3115,3110,3115,3110,1396
20240403,141200,541689475,3110,3110,3115,3110,422
20240403,141100,540374975,3115,3110,3115,3110,815
20240403,141000,537840115,3110,3110,3115,3110,559
20240403,140900,536101475,3110,3115,3115,3110,597
20240403,140800,534244730,3110,3110,3115,3110,933
20240403,140700,531343010,3110,3110,3115,3110,867
20240403,140600,528646550,3110,3115,3120,3110,423
20240403,140500,527330780,3125,3120,3125,3120,238
20240403,140400,526587655,3110,3125,3125,3110,2009
20240403,140300,520324315,3120,3110,3120,3110,1046
20240403,140200,517069860,3115,3125,3125,3110,1173
20240403,140100,513415640,3120,3110,3120,3110,1169
20240403,140000,509777785,3110,3110,3115,3110,676
20240403,135900,507675355,3110,3110,3115,3110,826
20240403,135800,505106425,3110,3110,3115,3110,892
20240403,135700,502332270,3110,3115,3120,3110,364
20240403,135600,501199485,3115,3110,3125,3110,1987
20240403,135500,495002485,3110,3110,3115,3110,666
20240403,135400,492931220,3110,3110,3115,3110,984
20240403,135300,489870155,3115,3110,3115,3110,1061
20240403,135200,486570270,3110,3115,3115,3110,816
20240403,135100,484032300,3110,3110,3115,3110,644
20240403,135000,482029440,3115,3110,3115,3110,83
20240403,134900,481771245,3110,3110,3110,3110,233
20240403,134800,481046615,3110,3110,3110,3110,121
20240403,134700,480670305,3115,3110,3115,3110,68
20240403,134600,480458695,3115,3110,3115,3110,9
20240403,134500,480430695,3115,3115,3115,3110,161
20240403,134400,479929430,3110,3110,3115,3110,116
20240403,134300,479568105,3110,3115,3115,3110,32
20240403,134200,479468535,3110,3115,3115,3110,41
20240403,134100,479341005,3110,3115,3115,3110,122
20240403,134000,478961575,3110,3110,3110,3110,96
20240403,133900,478663015,3115,3110,3115,3110,74
20240403,133800,478432835,3110,3115,3115,3110,17
20240403,133700,478379895,3110,3110,3115,3110,134
20240403,133600,477963140,3115,3120,3120,3115,440
20240403,133500,476591965,3120,3120,3120,3120,163
20240403,133400,476083405,3115,3120,3120,3115,22
20240403,133300,476014845,3120,3120,3120,3115,12
20240403,133200,475977430,3120,3120,3120,3115,69
20240403,133100,475762340,3120,3115,3120,3115,80
20240403,133000,475512950,3120,3110,3120,3110,163
20240403,132900,475006000,3120,3115,3120,3115,1600
20240403,132800,470021025,3115,3115,3115,3110,49
20240403,132700,469868440,3115,3115,3115,3110,10
20240403,132600,469837300,3115,3110,3115,3110,8
20240403,132500,469812415,3110,3115,3115,3110,8
20240403,132400,469787515,3110,3110,3110,3105,62
20240403,132300,469594715,3115,3110,3115,3110,13
20240403,132200,469554270,3115,3115,3115,3115,102
20240403,132100,469236540,3110,3110,3120,3110,1628
20240403,132000,464166585,3105,3110,3110,3105,14
20240403,131900,464123055,3110,3105,3110,3105,8
20240403,131800,464098195,3110,3105,3110,3105,7
20240403,131700,464076455,3105,3110,3110,3105,44
20240403,131600,463939745,3105,3110,3110,3105,166
20240403,131500,463423565,3105,3110,3110,3105,86
20240403,131400,463156495,3110,3105,3110,3105,601
20240403,131300,461288990,3110,3105,3110,3105,70
20240403,131200,461071630,3105,3110,3110,3105,47
20240403,131100,460925510,3105,3110,3110,3105,632
20240403,131000,458963125,3105,3110,3110,3105,140
20240403,130900,458528090,3105,3105,3110,3105,870
20240403,130800,455824395,3110,3110,3110,3110,21
20240403,130700,455759085,3105,3105,3105,3105,298
20240403,130600,454833795,3110,3110,3115,3110,809
20240403,130500,452316885,3110,3110,3110,3105,237
20240403,130400,451580610,3110,3115,3115,3110,106
20240403,130300,451250835,3110,3115,3115,3110,179
20240403,130200,450694045,3115,3110,3115,3105,471
20240403,130100,449229980,3110,3110,3110,3110,482
20240403,130000,447730960,3115,3110,3115,3110,401
20240403,125900,446483830,3115,3110,3115,3110,213
20240403,125800,445821375,3115,3110,3115,3110,827
20240403,125700,443249395,3110,3115,3120,3110,25
20240403,125600,443171520,3110,3110,3120,3110,904
20240403,125500,440359160,3110,3115,3115,3110,7
20240403,125400,440337380,3115,3110,3115,3110,564
20240403,125300,438582680,3110,3115,3120,3110,12
20240403,125200,438545315,3115,3115,3120,3110,3861
20240403,125100,426503215,3110,3115,3115,3105,12663
20240403,125000,387183875,3110,3110,3110,3110,112
20240403,124900,386835555,3110,3120,3120,3110,553
20240403,124800,385111435,3110,3105,3115,3105,227
20240403,124700,384406115,3115,3110,3115,3110,698
20240403,124600,382232435,3115,3110,3115,3110,357
20240403,124500,381120550,3105,3105,3110,3105,291
20240403,124400,380215765,3110,3105,3110,3105,19
20240403,124300,380156765,3105,3115,3115,3105,445
20240403,124200,378773425,3115,3110,3115,3110,736
20240403,124100,376483565,3110,3110,3115,3110,190
20240403,124000,375892660,3115,3110,3115,3110,161
20240403,123900,375391930,3115,3110,3115,3105,543
20240403,123800,373703355,3110,3110,3115,3105,688
20240403,123700,371563870,3115,3110,3115,3110,6
20240403,123600,371545205,3110,3110,3110,3110,287
20240403,123500,370652635,3115,3120,3120,3110,15
20240403,123400,370605915,3120,3115,3120,3110,1691
20240403,123300,365339965,3110,3110,3110,3110,6
20240403,123200,365321305,3115,3115,3115,3110,786
20240403,123100,362876440,3115,3120,3120,3110,8
20240403,123000,362851535,3120,3115,3120,3110,1397
20240403,122900,358497870,3110,3105,3110,3105,583
20240403,122800,356685525,3105,3110,3110,3105,305
20240403,122700,355738000,3110,3110,3110,3105,595
20240403,122600,353888310,3105,3105,3115,3105,390
20240403,122500,352676980,3110,3105,3110,3105,569
20240403,122400,350909695,3105,3110,3110,3105,9
20240403,122300,350881730,3105,3110,3115,3105,555
20240403,122200,349156245,3110,3115,3115,3110,956
20240403,122100,346182095,3115,3110,3115,3110,2510
20240403,122000,338373115,3115,3115,3115,3110,165
20240403,121900,337859265,3110,3115,3115,3110,996
20240403,121800,334761700,3115,3115,3115,3110,331
20240403,121700,333731420,3115,3110,3115,3110,1009
20240403,121600,330591230,3105,3105,3105,3105,207
20240403,121500,329948495,3110,3105,3110,3105,309
20240403,121400,328989005,3105,3105,3105,3105,526
20240403,121300,327355775,3110,3110,3110,3105,498
20240403,121200,325809365,3110,3110,3110,3105,57
20240403,121100,325632120,3115,3110,3115,3105,215
20240403,121000,324963565,3105,3115,3115,3105,1437
20240403,120900,320497270,3115,3115,3115,3110,927
20240403,120800,317613210,3110,3115,3115,3110,509
20240403,120700,316030120,3115,3115,3115,3110,425
20240403,120600,314708140,3110,3110,3110,3110,181
20240403,120500,314145230,3115,3115,3115,3110,162
20240403,120400,313641385,3110,3110,3110,3105,1102
20240403,120300,310216605,3110,3110,3115,3110,207
20240403,120200,309572585,3110,3110,3110,3110,176
20240403,120100,309025225,3115,3110,3115,3110,829
20240403,120000,306446990,3110,3110,3110,3110,478
20240403,115900,304960410,3115,3115,3115,3110,170
20240403,115800,304431620,3120,3110,3120,3110,351
20240403,115700,303339985,3110,3110,3110,3110,1
20240403,115600,303336875,3120,3120,3120,3115,489
20240403,115500,301812020,3120,3110,3120,3110,3596
20240403,115400,290623455,3115,3110,3115,3110,475
20240403,115300,289146185,3115,3110,3115,3110,351
20240403,115200,288054005,3110,3110,3110,3110,157
20240403,115100,287565735,3110,3110,3115,3110,1140
20240403,115000,284020320,3110,3110,3115,3110,257
20240403,114900,283221030,3115,3110,3115,3110,144
20240403,114800,282773170,3110,3110,3110,3110,481
20240403,114700,281277260,3115,3110,3115,3110,464
20240403,114600,279834185,3115,3110,3115,3110,492
20240403,114500,278303915,3115,3115,3115,3110,381
20240403,114400,277118920,3115,3115,3115,3110,18
20240403,114300,277062880,3115,3115,3115,3115,407
20240403,114200,275795075,3115,3115,3120,3115,213
20240403,114100,275131560,3120,3115,3120,3115,465
20240403,114000,273683065,3115,3115,3115,3115,251
20240403,113900,272901200,3115,3115,3120,3115,197
20240403,113800,272287345,3120,3115,3120,3115,836
20240403,113700,269683055,3120,3115,3120,3115,155
20240403,113600,269200215,3115,3115,3120,3115,626
20240403,113500,267250205,3120,3120,3120,3115,788
20240403,113400,264791670,3115,3120,3120,3115,537
20240403,113300,263118460,3115,3120,3120,3115,620
20240403,113200,261186365,3120,3115,3120,3115,596
20240403,113100,259328725,3115,3120,3120,3115,119
20240403,113000,258957470,3120,3120,3120,3115,855
20240403,112900,256294115,3115,3120,3120,3115,158
20240403,112800,255801940,3115,3115,3120,3115,475
20240403,112700,254322245,3115,3120,3120,3115,222
20240403,112600,253630650,3115,3120,3120,3115,158
20240403,112500,253138475,3120,3120,3120,3115,729
20240403,112400,250867610,3115,3125,3125,3115,159
20240403,112300,250370790,3125,3115,3125,3115,930
20240403,112200,247472500,3120,3120,3120,3115,119
20240403,112100,247101245,3120,3115,3120,3115,1268
20240403,112000,243150595,3120,3125,3125,3115,11039
20240403,111900,208707100,3120,3120,3120,3120,535
20240403,111800,207037900,3120,3120,3120,3120,6
20240403,111700,207019180,3120,3125,3125,3120,923
20240403,111600,204139390,3120,3120,3120,3120,426
20240403,111500,202810270,3120,3130,3130,3120,480
20240403,111400,201312550,3130,3130,3145,3125,3121
20240403,111300,191548550,3125,3125,3125,3120,174
20240403,111200,191004895,3120,3120,3125,3120,1547
20240403,111100,186177180,3125,3125,3125,3120,183
20240403,111000,185606110,3120,3120,3125,3120,442
20240403,110900,184226770,3120,3120,3125,3120,143
20240403,110800,183780545,3125,3120,3125,3120,445
20240403,110700,182392125,3120,3120,3120,3120,677
20240403,110600,180279885,3125,3125,3125,3120,400
20240403,110500,179031850,3120,3125,3125,3120,257
20240403,110400,178229230,3130,3130,3130,3125,378
20240403,110300,177047890,3135,3130,3135,3125,478
20240403,110200,175552200,3125,3135,3135,3125,595
20240403,110100,173692730,3130,3125,3145,3125,496
20240403,110000,172137760,3120,3125,3125,3120,98
20240403,105900,171831955,3120,3125,3125,3120,967
20240403,105800,168814600,3130,3130,3130,3125,30
20240403,105700,168720720,3130,3130,3130,3125,117
20240403,105600,168354895,3130,3130,3130,3125,143
20240403,105500,167907425,3130,3125,3130,3120,954
20240403,105400,164923350,3125,3125,3125,3120,257
20240403,105300,164121420,3125,3125,3130,3125,1024
20240403,105200,160916480,3125,3120,3125,3120,241
20240403,105100,160164105,3125,3125,3125,3125,633
20240403,105000,158185980,3125,3125,3125,3120,259
20240403,104900,157377750,3125,3125,3125,3120,676
20240403,104800,155268560,3120,3125,3125,3120,100
20240403,104700,154956545,3125,3125,3125,3120,342
20240403,104600,153888950,3125,3120,3125,3120,863
20240403,104500,151193705,3125,3120,3125,3120,262
20240403,104400,150375595,3125,3125,3125,3120,392
20240403,104300,149152200,3125,3120,3125,3120,826
20240403,104200,146573775,3125,3125,3125,3120,330
20240403,104100,145542640,3120,3125,3125,3120,283
20240403,104000,144659645,3125,3120,3125,3120,75
20240403,103900,144425630,3125,3125,3125,3120,391
20240403,103800,143204190,3120,3125,3125,3120,225
20240403,103700,142501670,3125,3125,3125,3120,211
20240403,103600,141843335,3125,3125,3125,3120,146
20240403,103500,141387495,3125,3120,3125,3120,458
20240403,103400,139958020,3125,3125,3125,3120,8
20240403,103300,139933040,3120,3130,3130,3120,193
20240403,103200,139330865,3125,3120,3125,3120,357
20240403,103100,138215385,3120,3125,3125,3120,100
20240403,103000,137903365,3125,3125,3125,3125,17
20240403,102900,137850240,3120,3120,3125,3120,326
20240403,102800,136833105,3120,3120,3125,3120,642
20240403,102700,134830055,3120,3125,3125,3120,8
20240403,102600,134805080,3125,3125,3125,3120,106
20240403,102500,134474260,3125,3125,3125,3120,43
20240403,102400,134339980,3125,3125,3130,3120,558
20240403,102300,132596280,3125,3125,3130,3125,59
20240403,102200,132411830,3130,3125,3130,3125,353
20240403,102100,131307260,3125,3125,3125,3120,245
20240403,102000,130542290,3125,3125,3125,3120,365
20240403,101900,129402845,3125,3125,3125,3120,205
20240403,101800,128762925,3125,3120,3125,3120,125
20240403,101700,128372895,3125,3125,3125,3120,64
20240403,101600,128172915,3125,3125,3125,3120,97
20240403,101500,127870205,3130,3130,3130,3130,6
20240403,101400,127851425,3130,3130,3130,3120,132
20240403,101300,127439515,3130,3125,3130,3120,86
20240403,101200,127170770,3125,3130,3130,3125,19
20240403,101100,127111325,3130,3130,3145,3125,2044
20240403,101000,120696495,3130,3125,3130,3125,264
20240403,100900,119870635,3125,3125,3125,3120,3981
20240403,100800,107430435,3125,3120,3125,3120,1370
20240403,100700,103154305,3125,3125,3125,3120,268
20240403,100600,102318060,3125,3125,3125,3120,1090
20240403,100500,98917235,3130,3130,3130,3130,22
20240403,100400,98848375,3130,3125,3130,3120,126
20240403,100300,98455155,3125,3130,3130,3120,251
20240403,100200,97671900,3125,3125,3125,3120,1426
20240403,100100,93217450,3120,3120,3125,3120,111
20240403,100000,92871095,3120,3125,3125,3120,168
20240403,095900,92346900,3120,3125,3125,3120,708
20240403,095800,90135400,3130,3125,3130,3125,185
20240403,095700,89557200,3130,3130,3130,3125,228
20240403,095600,88844205,3130,3130,3130,3125,17
20240403,095500,88791025,3130,3130,3130,3125,373
20240403,095400,87623900,3130,3125,3130,3125,498
20240403,095300,86066910,3135,3130,3135,3130,260
20240403,095200,85253075,3130,3135,3135,3125,334
20240403,095100,84208315,3135,3125,3135,3125,361
20240403,095000,83076640,3125,3125,3125,3120,709
20240403,094900,80864435,3125,3125,3125,3120,15
20240403,094800,80817590,3120,3135,3135,3120,112
20240403,094700,80467950,3135,3130,3135,3120,270
20240403,094600,79623930,3130,3120,3130,3120,428
20240403,094500,78286455,3120,3130,3130,3120,431
20240403,094400,76940620,3130,3120,3130,3120,47
20240403,094300,76793805,3120,3125,3125,3120,126
20240403,094200,76400660,3125,3125,3130,3125,3012
20240403,094100,66988145,3130,3130,3130,3125,269
20240403,094000,66147500,3125,3130,3130,3125,133
20240403,093900,65731820,3130,3130,3130,3125,22
20240403,093800,65662980,3130,3130,3130,3125,102
20240403,093700,65344180,3130,3125,3130,3125,618
20240403,093600,63411840,3125,3135,3135,3125,148
20240403,093500,62948935,3135,3135,3135,3130,601
20240403,093400,61067525,3135,3135,3135,3130,27
20240403,093300,60982905,3135,3135,3145,3125,614
20240403,093200,59057570,3135,3125,3145,3125,1700
20240403,093100,53727490,3125,3125,3125,3120,142
20240403,093000,53284175,3125,3120,3125,3120,783
20240403,092900,50840865,3125,3125,3125,3120,1140
20240403,092800,47279845,3125,3125,3125,3120,324
20240403,092700,46268940,3125,3125,3125,3125,530
20240403,092600,44612690,3125,3120,3125,3120,193
20240403,092500,44010210,3125,3125,3130,3125,1733
20240403,092400,38592910,3125,3125,3125,3125,164
20240403,092300,38080410,3125,3130,3130,3125,199
20240403,092200,37458525,3130,3130,3130,3130,42
20240403,092100,37327065,3125,3130,3130,3125,84
20240403,092000,37064535,3130,3125,3130,3125,285
20240403,091900,36173630,3125,3140,3140,3125,131
20240403,091800,35762725,3140,3140,3140,3130,627
20240403,091700,33798345,3140,3140,3140,3140,534
20240403,091600,32121585,3140,3130,3145,3130,863
20240403,091500,29411935,3130,3130,3130,3130,3005
20240403,091400,20006285,3130,3130,3130,3130,13
20240403,091300,19965595,3130,3125,3130,3125,44
20240403,091200,19827910,3130,3130,3130,3130,55
20240403,091100,19655760,3130,3120,3130,3120,302
20240403,091000,18713480,3125,3130,3130,3120,530
20240403,090900,17059345,3130,3135,3135,3120,2255
20240403,090800,10011815,3125,3135,3135,3125,113
20240403,090700,9658135,3135,3130,3135,3130,270
20240403,090600,8812195,3135,3135,3135,3135,3
20240403,090500,8802790,3140,3140,3140,3140,25
20240403,090400,8724290,3140,3145,3145,3125,964
20240403,090300,5709555,3145,3145,3145,3145,0
20240403,090200,5709555,3145,3125,3145,3125,844
20240403,090100,3060835,3125,3125,3125,3125,23
20240403,090000,2988960,3120,3120,3120,3120,958